Get the Stockscreener App
18.47
0.82%
0.15
After Hours:
18.47
Couchbase Inc Stock (BASE) Price History
The historical daily chart and data for Couchbase Inc stock (BASE), show that the latest closing stock price as of May 27, 2025, is $18.47.
- Couchbase Inc all-time high stock price is $52.26, occurred on August 31, 2021.
- The lowest Couchbase Inc stock price recorded was $10.19 on November 07, 2022. Since then, Couchbase Inc's stock price has risen over 81.26% to $18.47 now.
- The 52-week high stock price for BASE is $26.67, representing a 44.40% increase from the current share price, occurred on May 28, 2024.
- The 52-week low stock price for BASE is $12.78, indicating a -30.83% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Couchbase Inc (BASE) stock in the beginning of 2024 was $24.66. The stock closed the year at $13.26, a loss of over -46.23% for the year.
The table below shows more information about BASE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $19.28 | $18.40 | $0.88 | 658,262.0 | +0.82% |
| May 23, 2025 | $18.53 | $18.21 | $0.32 | 405,188.0 | -1.29% |
| May 22, 2025 | $18.73 | $18.04 | $0.69 | 441,767.0 | +3.05% |
| May 21, 2025 | $18.46 | $17.89 | $0.575 | 375,720.0 | -2.38% |
| May 20, 2025 | $18.70 | $18.37 | $0.33 | 339,163.0 | -1.34% |
| May 19, 2025 | $18.83 | $18.15 | $0.68 | 419,006.0 | -0.37% |
| May 16, 2025 | $19.08 | $18.29 | $0.79 | 653,329.0 | +2.74% |
| May 15, 2025 | $18.51 | $17.96 | $0.55 | 616,161.0 | -0.92% |
| May 14, 2025 | $18.50 | $18.20 | $0.30 | 380,739.0 | +1.54% |
| May 13, 2025 | $18.43 | $18.04 | $0.39 | 446,129.0 | +0.44% |
| May 12, 2025 | $18.57 | $17.94 | $0.627 | 908,874.0 | +1.80% |
| May 09, 2025 | $18.30 | $17.56 | $0.735 | 353,980.0 | -1.61% |
| May 08, 2025 | $18.25 | $17.32 | $0.935 | 631,535.0 | +3.32% |
| May 07, 2025 | $17.53 | $17.14 | $0.39 | 427,967.0 | +1.39% |
| May 06, 2025 | $17.51 | $17.02 | $0.49 | 347,259.0 | -1.37% |
| May 05, 2025 | $17.76 | $17.34 | $0.415 | 408,812.0 | -0.68% |
| May 02, 2025 | $18.15 | $17.37 | $0.78 | 525,626.0 | -1.40% |
| May 01, 2025 | $18.07 | $17.40 | $0.67 | 781,032.0 | +1.13% |
| Apr 30, 2025 | $17.98 | $16.57 | $1.41 | 1,704,672.0 | +3.10% |
| Apr 29, 2025 | $17.20 | $16.91 | $0.285 | 399,860.0 | -0.18% |
Couchbase Inc Stock (BASE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Couchbase Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BASE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Couchbase Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Couchbase Inc Stock (BASE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $19.28 | $17.02 | $2.26 | 9,778,811.0 | +4.71% |
| Apr, 2025 | $17.98 | $12.78 | $5.20 | 21,807,413.0 | +12.00% |
| Mar, 2025 | $17.96 | $12.92 | $5.04 | 22,208,068.0 | -10.76% |
| Feb, 2025 | $19.32 | $15.84 | $3.48 | 10,128,041.0 | -0.51% |
| Jan, 2025 | $18.50 | $15.14 | $3.36 | 8,581,375.0 | +13.79% |
Couchbase Inc Stock (BASE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.37 | $14.84 | $6.53 | 11,914,102.0 | -25.55% |
| Nov, 2024 | $21.54 | $15.64 | $5.89 | 5,698,298.0 | +27.63% |
| Oct, 2024 | $17.66 | $14.18 | $3.48 | 8,329,905.0 | -0.31% |
| Sep, 2024 | $19.78 | $13.53 | $6.25 | 15,288,146.0 | -17.84% |
| Aug, 2024 | $19.68 | $16.34 | $3.34 | 5,520,746.0 | +2.24% |
| Jul, 2024 | $20.67 | $17.09 | $3.58 | 9,242,863.0 | +5.09% |
| Jun, 2024 | $23.11 | $16.25 | $6.86 | 14,865,690.0 | -19.45% |
| May, 2024 | $28.67 | $22.17 | $6.50 | 8,747,813.0 | -6.09% |
| Apr, 2024 | $27.24 | $22.50 | $4.74 | 8,809,383.0 | -8.25% |
| Mar, 2024 | $32.00 | $25.68 | $6.32 | 13,620,573.0 | -6.30% |
| Feb, 2024 | $28.50 | $25.26 | $3.24 | 8,535,138.0 | +12.32% |
| Jan, 2024 | $25.40 | $20.05 | $5.35 | 8,556,081.0 | +11.01% |
Couchbase Inc Stock (BASE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.61 | $18.82 | $5.79 | 11,174,464.0 | +14.66% |
| Nov, 2023 | $19.80 | $14.12 | $5.68 | 3,421,917.0 | +26.22% |
| Oct, 2023 | $17.50 | $14.55 | $2.95 | 3,602,121.0 | -9.32% |
| Sep, 2023 | $20.45 | $16.33 | $4.12 | 8,301,372.0 | +0.35% |
| Aug, 2023 | $17.16 | $14.26 | $2.90 | 3,910,689.0 | +2.46% |
| Jul, 2023 | $16.86 | $13.97 | $2.89 | 5,481,586.0 | +5.50% |
| Jun, 2023 | $22.50 | $13.97 | $8.53 | 15,268,472.0 | -22.90% |
| May, 2023 | $20.70 | $14.45 | $6.25 | 6,926,958.0 | +33.59% |
| Apr, 2023 | $17.04 | $13.28 | $3.76 | 3,933,906.0 | +9.25% |
| Mar, 2023 | $17.69 | $12.97 | $4.72 | 4,675,952.0 | -13.53% |
| Feb, 2023 | $17.29 | $14.73 | $2.56 | 2,541,475.0 | +9.94% |
| Jan, 2023 | $15.19 | $12.61 | $2.58 | 2,531,458.0 | +11.54% |
5.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):